ITOT: iShares Core S&P Total U.S. Stock Market ETF

As of Monday, February 9th, 2026

$ 151.90

+0.76 +0.50%

Open: 150.85
High: 152.28
Low: 150.62
Volume: 5,400,051
Previous Close on Friday, February 6th, 2026

$ 151.14

+3.16 +2.14%

Open: 148.92
High: 151.45
Low: 148.88
Volume: 4,703,044

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-09 150.85 152.28 150.62 151.90 5,400,051 +0.76 +0.50
2026-02-06 148.92 151.45 148.88 151.14 4,703,044 +3.16 +2.14
2026-02-05 148.81 149.44 147.65 147.98 11,964,129 -1.91 -1.27
2026-02-04 150.83 151.09 148.86 149.89 7,813,386 -0.72 -0.48
2026-02-03 152.02 152.22 149.32 150.61 6,891,055 -1.19 -0.78
2026-02-02 150.53 152.18 150.49 151.80 3,589,901 +0.82 +0.54
2026-01-30 151.18 151.64 150.02 150.98 9,107,690 -0.74 -0.49
2026-01-29 152.30 152.41 149.71 151.72 4,792,374 -0.38 -0.25
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 152.28
On 2026-02-09		 147.65
On 2026-02-05		 0.10 0.07 152.22
On 2026-02-03		 147.65
On 2026-02-05		 -3.00 150.30
10D 152.71
On 2026-01-28		 147.65
On 2026-02-05		 0.29 0.19 152.71
On 2026-01-28		 147.65
On 2026-02-05		 -3.31 151.03
20D 152.71
On 2026-01-28		 147.65
On 2026-02-05		 0.07 0.05 152.71
On 2026-01-28		 147.65
On 2026-02-05		 -3.31 151.06
WTD 152.28
On 2026-02-09		 150.62
On 2026-02-09		 0.76 0.50 -- -- -- 151.90
MTD 152.28
On 2026-02-09		 147.65
On 2026-02-05		 0.92 0.61 152.22
On 2026-02-03		 147.65
On 2026-02-05		 -3.00 150.55
As of Monday, February 9th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

316.74 -4.26 -1.33 4,693,406
KO

The Coca-Cola Company

77.97 -1.06 -1.34 23,111,335
PFE

Pfizer Inc.

27.05 -0.17 -0.62 46,312,026
VZ

Verizon Communications Inc.

47.02 +0.71 +1.53 26,720,466
VIX

CBOE Volatility Index

17.36 -0.40 -2.25
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,135.87 +20.20 +0.04 623,640,099
DJTA

Dow Jones Transportation Average

19,753.82 -138.54 -0.70 104,907,519
SPX

S&P 500 Index

6,964.82 +32.52 +0.47
OEX

S&P 100 Index

3,435.76 +18.46 +0.54
NDX

NASDAQ 100 Index

25,268.14 +192.37 +0.77
NYA

NYSE Composite Index

23,340.74 +87.92 +0.38
XAX

NYSE AMEX Composite Index

8,457.36 +169.72 +2.05
RUI

RUSSELL 1000 Index

3,800.94 +17.77 +0.47
RUT

Russell 2000 Index

2,689.05 +18.71 +0.70
RUA

Russell 3000 Index

3,964.66 +18.95 +0.48
VIX

CBOE Volatility Index

17.36 -0.40 -2.25
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.40 -0.13 -0.55
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.94 -0.29 -1.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.09 -0.28 -1.37
 
Recent
Ticker Last Chg %Chg Volume
NQGS

NASDAQ Global Select Market Composite Index

11,391.01 +100.87 +0.89
AHCO

AdaptHealth Corp.

10.72 +0.07 +0.66 1,003,383
JBSS

John B. Sanfilippo & Son Inc.

78.24 -0.37 -0.47 45,898
INVH

Invitation Homes Inc.

26.44 +0.10 +0.38 5,285,326
ITOT

iShares Core S&P Total U.S. Stock Market ETF

151.90 +0.76 +0.50 5,400,051